2795 日本プリメックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 380 | 380 | 374 | 380 | 2,000 | 380 |
| 2008-12-29 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2008-12-26 | 373 | 380 | 370 | 380 | 600 | 380 |
| 2008-12-25 | 380 | 380 | 365 | 365 | 1,200 | 365 |
| 2008-12-22 | 376 | 379 | 376 | 379 | 8,100 | 379 |
| 2008-12-19 | 370 | 375 | 370 | 370 | 1,500 | 370 |
| 2008-12-17 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2008-12-16 | 405 | 405 | 400 | 400 | 900 | 400 |
| 2008-12-15 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2008-12-12 | 420 | 420 | 412 | 412 | 500 | 412 |
| 2008-12-11 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-12-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-12-03 | 421 | 430 | 421 | 430 | 500 | 430 |
| 2008-12-02 | 460 | 465 | 460 | 465 | 400 | 465 |
| 2008-12-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-11-28 | 458 | 458 | 458 | 458 | 200 | 458 |
| 2008-11-27 | 410 | 475 | 410 | 475 | 1,200 | 475 |
| 2008-11-26 | 420 | 425 | 410 | 410 | 2,500 | 410 |
| 2008-11-25 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2008-11-20 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2008-11-19 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2008-11-17 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2008-11-14 | 415 | 420 | 415 | 420 | 1,800 | 420 |
| 2008-11-13 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2008-11-12 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-11-11 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2008-11-10 | 420 | 420 | 420 | 420 | 700 | 420 |
| 2008-11-06 | 418 | 421 | 418 | 421 | 200 | 421 |
| 2008-11-05 | 418 | 418 | 418 | 418 | 1,900 | 418 |
| 2008-11-04 | 417 | 418 | 417 | 418 | 400 | 418 |
| 2008-10-31 | 443 | 443 | 442 | 442 | 700 | 442 |
| 2008-10-30 | 443 | 443 | 443 | 443 | 700 | 443 |
| 2008-10-29 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2008-10-28 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2008-10-24 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2008-10-20 | 450 | 450 | 449 | 449 | 1,200 | 449 |
| 2008-10-17 | 449 | 449 | 449 | 449 | 800 | 449 |
| 2008-10-16 | 435 | 435 | 435 | 435 | 700 | 435 |
| 2008-10-15 | 448 | 448 | 443 | 445 | 1,300 | 445 |
| 2008-10-14 | 445 | 445 | 430 | 445 | 900 | 445 |
| 2008-10-10 | 376 | 377 | 326 | 377 | 900 | 377 |
| 2008-10-09 | 375 | 380 | 375 | 380 | 1,700 | 380 |
| 2008-10-08 | 419 | 420 | 410 | 410 | 800 | 410 |
| 2008-10-07 | 448 | 449 | 448 | 449 | 300 | 449 |
| 2008-10-06 | 456 | 460 | 456 | 456 | 3,600 | 456 |
| 2008-10-03 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2008-10-01 | 549 | 550 | 549 | 550 | 2,400 | 550 |
| 2008-09-29 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2008-09-26 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2008-09-25 | 525 | 525 | 520 | 520 | 1,100 | 520 |
| 2008-09-22 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2008-09-18 | 515 | 515 | 515 | 515 | 400 | 515 |
| 2008-09-17 | 511 | 515 | 511 | 515 | 1,200 | 515 |
| 2008-09-16 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2008-09-12 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2008-09-09 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2008-09-08 | 550 | 550 | 550 | 550 | 1,800 | 550 |
| 2008-09-05 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2008-09-04 | 550 | 550 | 535 | 550 | 1,700 | 550 |
| 2008-09-03 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-09-02 | 578 | 578 | 570 | 570 | 300 | 570 |
| 2008-09-01 | 555 | 569 | 555 | 556 | 2,100 | 556 |
| 2008-08-29 | 555 | 555 | 555 | 555 | 400 | 555 |
| 2008-08-28 | 556 | 556 | 555 | 555 | 1,800 | 555 |
| 2008-08-27 | 555 | 555 | 555 | 555 | 1,100 | 555 |
| 2008-08-26 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2008-08-25 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2008-08-22 | 570 | 570 | 560 | 560 | 600 | 560 |
| 2008-08-21 | 570 | 570 | 570 | 570 | 700 | 570 |
| 2008-08-20 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2008-08-19 | 570 | 570 | 570 | 570 | 400 | 570 |
| 2008-08-18 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-08-15 | 572 | 572 | 565 | 568 | 1,400 | 568 |
| 2008-08-14 | 580 | 580 | 572 | 572 | 500 | 572 |
| 2008-08-13 | 580 | 580 | 580 | 580 | 900 | 580 |
| 2008-08-12 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2008-08-11 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-08-08 | 585 | 585 | 585 | 585 | 500 | 585 |
| 2008-08-07 | 585 | 585 | 585 | 585 | 800 | 585 |
| 2008-08-06 | 585 | 585 | 585 | 585 | 300 | 585 |
| 2008-08-05 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2008-08-04 | 590 | 591 | 590 | 591 | 600 | 591 |
| 2008-08-01 | 591 | 591 | 590 | 591 | 2,200 | 591 |
| 2008-07-31 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2008-07-30 | 600 | 600 | 583 | 590 | 600 | 590 |
| 2008-07-29 | 592 | 592 | 580 | 580 | 1,000 | 580 |
| 2008-07-28 | 593 | 600 | 593 | 600 | 800 | 600 |
| 2008-07-23 | 580 | 583 | 570 | 583 | 2,100 | 583 |
| 2008-07-22 | 581 | 581 | 580 | 580 | 700 | 580 |
| 2008-07-18 | 580 | 580 | 580 | 580 | 1,700 | 580 |
| 2008-07-17 | 590 | 600 | 580 | 580 | 2,000 | 580 |
| 2008-07-16 | 590 | 590 | 585 | 590 | 800 | 590 |
| 2008-07-15 | 590 | 590 | 590 | 590 | 600 | 590 |
| 2008-07-14 | 581 | 590 | 581 | 590 | 1,100 | 590 |
| 2008-07-11 | 610 | 610 | 600 | 600 | 600 | 600 |
| 2008-07-10 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2008-07-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-07-08 | 605 | 605 | 600 | 600 | 2,700 | 600 |
| 2008-07-07 | 601 | 605 | 600 | 605 | 1,100 | 605 |
| 2008-07-04 | 616 | 616 | 601 | 601 | 1,000 | 601 |
| 2008-07-03 | 616 | 616 | 616 | 616 | 400 | 616 |
| 2008-07-02 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2008-07-01 | 625 | 625 | 625 | 625 | 8,200 | 625 |
| 2008-06-30 | 625 | 625 | 625 | 625 | 200 | 625 |
| 2008-06-27 | 625 | 625 | 625 | 625 | 200 | 625 |
| 2008-06-26 | 615 | 615 | 615 | 615 | 300 | 615 |
| 2008-06-25 | 606 | 615 | 606 | 615 | 700 | 615 |
| 2008-06-24 | 606 | 606 | 606 | 606 | 300 | 606 |
| 2008-06-23 | 600 | 606 | 600 | 606 | 1,200 | 606 |
| 2008-06-20 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2008-06-19 | 605 | 605 | 605 | 605 | 400 | 605 |
| 2008-06-18 | 605 | 605 | 605 | 605 | 400 | 605 |
| 2008-06-17 | 601 | 605 | 601 | 605 | 700 | 605 |
| 2008-06-16 | 602 | 604 | 602 | 604 | 600 | 604 |
| 2008-06-12 | 620 | 620 | 620 | 620 | 1,200 | 620 |
| 2008-06-11 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2008-06-10 | 625 | 625 | 620 | 620 | 600 | 620 |
| 2008-06-09 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-06-06 | 610 | 620 | 610 | 620 | 700 | 620 |
| 2008-06-05 | 612 | 612 | 610 | 610 | 800 | 610 |
| 2008-06-04 | 612 | 612 | 612 | 612 | 700 | 612 |
| 2008-06-03 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2008-06-02 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2008-05-30 | 610 | 610 | 605 | 605 | 1,400 | 605 |
| 2008-05-29 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2008-05-28 | 610 | 610 | 610 | 610 | 1,600 | 610 |
| 2008-05-27 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-05-26 | 602 | 602 | 600 | 602 | 300 | 602 |
| 2008-05-23 | 605 | 605 | 605 | 605 | 400 | 605 |
| 2008-05-22 | 605 | 610 | 605 | 610 | 300 | 610 |
| 2008-05-21 | 608 | 615 | 603 | 610 | 800 | 610 |
| 2008-05-20 | 581 | 630 | 581 | 630 | 3,700 | 630 |
| 2008-05-19 | 584 | 584 | 580 | 580 | 700 | 580 |
| 2008-05-16 | 585 | 585 | 583 | 584 | 700 | 584 |
| 2008-05-14 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2008-05-13 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2008-05-12 | 581 | 589 | 579 | 579 | 500 | 579 |
| 2008-05-09 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2008-05-08 | 590 | 599 | 590 | 599 | 200 | 599 |
| 2008-05-07 | 580 | 589 | 580 | 589 | 1,000 | 589 |
| 2008-05-02 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2008-05-01 | 580 | 580 | 577 | 577 | 1,000 | 577 |
| 2008-04-30 | 575 | 579 | 575 | 577 | 1,000 | 577 |
| 2008-04-28 | 565 | 567 | 565 | 567 | 200 | 567 |
| 2008-04-25 | 556 | 560 | 556 | 560 | 2,100 | 560 |
| 2008-04-24 | 572 | 572 | 566 | 566 | 700 | 566 |
| 2008-04-23 | 571 | 572 | 571 | 572 | 200 | 572 |
| 2008-04-22 | 574 | 579 | 574 | 574 | 700 | 574 |
| 2008-04-21 | 577 | 580 | 574 | 574 | 2,000 | 574 |
| 2008-04-18 | 560 | 560 | 560 | 560 | 3,600 | 560 |
| 2008-04-17 | 560 | 560 | 560 | 560 | 6,700 | 560 |
| 2008-04-16 | 560 | 565 | 560 | 560 | 10,800 | 560 |
| 2008-04-15 | 564 | 565 | 560 | 565 | 1,000 | 565 |
| 2008-04-14 | 600 | 600 | 571 | 574 | 1,500 | 574 |
| 2008-04-10 | 605 | 605 | 595 | 595 | 600 | 595 |
| 2008-04-09 | 610 | 610 | 605 | 605 | 600 | 605 |
| 2008-04-08 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2008-04-07 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2008-04-04 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2008-04-03 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2008-04-02 | 600 | 600 | 600 | 600 | 1,200 | 600 |
| 2008-04-01 | 601 | 601 | 600 | 600 | 300 | 600 |
| 2008-03-31 | 611 | 611 | 600 | 600 | 600 | 600 |
| 2008-03-28 | 626 | 628 | 626 | 628 | 200 | 628 |
| 2008-03-27 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2008-03-26 | 680 | 680 | 620 | 626 | 800 | 626 |
| 2008-03-25 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2008-03-24 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2008-03-21 | 688 | 695 | 685 | 695 | 1,500 | 695 |
| 2008-03-19 | 688 | 688 | 688 | 688 | 500 | 688 |
| 2008-03-18 | 688 | 688 | 683 | 688 | 2,200 | 688 |
| 2008-03-17 | 688 | 688 | 688 | 688 | 800 | 688 |
| 2008-03-14 | 689 | 689 | 689 | 689 | 300 | 689 |
| 2008-03-13 | 690 | 690 | 688 | 689 | 3,400 | 689 |
| 2008-03-12 | 690 | 690 | 690 | 690 | 600 | 690 |
| 2008-03-11 | 680 | 685 | 680 | 685 | 700 | 685 |
| 2008-03-10 | 680 | 680 | 680 | 680 | 1,800 | 680 |
| 2008-03-07 | 693 | 700 | 693 | 693 | 1,600 | 693 |
| 2008-03-06 | 690 | 693 | 680 | 693 | 2,400 | 693 |
| 2008-03-05 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2008-03-04 | 700 | 700 | 700 | 700 | 800 | 700 |
| 2008-03-03 | 700 | 700 | 695 | 700 | 3,200 | 700 |
| 2008-02-29 | 700 | 700 | 700 | 700 | 1,200 | 700 |
| 2008-02-27 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2008-02-26 | 709 | 709 | 705 | 705 | 200 | 705 |
| 2008-02-25 | 710 | 710 | 710 | 710 | 600 | 710 |
| 2008-02-22 | 709 | 710 | 709 | 710 | 600 | 710 |
| 2008-02-20 | 714 | 714 | 714 | 714 | 100 | 714 |
| 2008-02-19 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2008-02-18 | 691 | 705 | 691 | 705 | 600 | 705 |
| 2008-02-15 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2008-02-14 | 700 | 705 | 700 | 705 | 300 | 705 |
| 2008-02-13 | 689 | 706 | 689 | 706 | 1,200 | 706 |
| 2008-02-12 | 685 | 689 | 685 | 689 | 1,000 | 689 |
| 2008-02-08 | 685 | 688 | 685 | 688 | 1,000 | 688 |
| 2008-02-07 | 685 | 685 | 680 | 685 | 700 | 685 |
| 2008-02-06 | 680 | 685 | 680 | 685 | 1,300 | 685 |
| 2008-02-05 | 684 | 684 | 678 | 680 | 2,000 | 680 |
| 2008-02-04 | 683 | 683 | 683 | 683 | 100 | 683 |
| 2008-02-01 | 699 | 699 | 698 | 698 | 1,000 | 698 |
| 2008-01-31 | 695 | 695 | 690 | 690 | 200 | 690 |
| 2008-01-30 | 670 | 699 | 670 | 699 | 800 | 699 |
| 2008-01-29 | 654 | 667 | 650 | 667 | 1,300 | 667 |
| 2008-01-28 | 635 | 665 | 635 | 665 | 1,200 | 665 |
| 2008-01-25 | 610 | 621 | 610 | 621 | 2,100 | 621 |
| 2008-01-24 | 610 | 610 | 605 | 610 | 1,300 | 610 |
| 2008-01-23 | 610 | 610 | 609 | 610 | 1,300 | 610 |
| 2008-01-22 | 620 | 629 | 600 | 620 | 6,000 | 620 |
| 2008-01-21 | 631 | 631 | 631 | 631 | 500 | 631 |
| 2008-01-18 | 650 | 664 | 630 | 664 | 1,600 | 664 |
| 2008-01-17 | 666 | 666 | 625 | 666 | 2,000 | 666 |
| 2008-01-16 | 672 | 672 | 670 | 672 | 1,700 | 672 |
| 2008-01-15 | 676 | 676 | 671 | 676 | 1,000 | 676 |
| 2008-01-11 | 676 | 676 | 670 | 676 | 800 | 676 |
| 2008-01-10 | 683 | 683 | 676 | 676 | 1,200 | 676 |
| 2008-01-09 | 670 | 670 | 665 | 666 | 2,800 | 666 |
| 2008-01-08 | 690 | 712 | 665 | 665 | 8,100 | 665 |
| 2008-01-07 | 737 | 737 | 700 | 700 | 8,500 | 700 |
| 2008-01-04 | 737 | 737 | 737 | 737 | 300 | 737 |
分割・併合履歴 ： なし
